First Trust S-Network Str... (BNGE)
AMEX: BNGE
· Real-Time Price · USD
40.30
0.93 (2.35%)
At close: Sep 11, 2025, 3:53 PM
39.40
-2.23%
After-hours: Sep 11, 2025, 05:05 PM EDT
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.60 | 40.30 | 39.60 | 40.16 | 40.16 | 2.01% | 1,774 |
| Sep 10, 2025 | 39.29 | 39.37 | 39.29 | 39.37 | 39.37 | -0.15% | 400 |
| Sep 9, 2025 | 39.39 | 39.53 | 39.38 | 39.43 | 39.43 | 0.59% | 1,900 |
| Sep 8, 2025 | 38.89 | 39.26 | 38.89 | 39.20 | 39.20 | 1.27% | 2,300 |
| Sep 5, 2025 | 38.67 | 38.71 | 38.50 | 38.71 | 38.71 | 0.21% | 1,400 |
| Sep 4, 2025 | 38.60 | 38.66 | 38.50 | 38.63 | 38.63 | -0.13% | 1,836 |
| Sep 3, 2025 | 38.67 | 38.80 | 38.62 | 38.68 | 38.68 | 0.00% | 2,800 |
| Sep 2, 2025 | 37.90 | 38.68 | 37.84 | 38.68 | 38.68 | -0.41% | 2,700 |
| Aug 29, 2025 | 39.25 | 39.25 | 38.84 | 38.84 | 38.84 | -1.25% | 2,200 |
| Aug 28, 2025 | 39.17 | 39.35 | 39.17 | 39.33 | 39.33 | 0.56% | 1,400 |
| Aug 27, 2025 | 39.01 | 39.20 | 38.94 | 39.11 | 39.11 | -0.26% | 5,100 |
| Aug 26, 2025 | 39.20 | 39.21 | 39.20 | 39.21 | 39.21 | 0.15% | 300 |
| Aug 25, 2025 | 39.28 | 39.28 | 39.15 | 39.15 | 39.15 | 0.18% | 648 |
| Aug 22, 2025 | 39.06 | 39.23 | 39.06 | 39.08 | 39.08 | 2.20% | 1,700 |
| Aug 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.42% | 212 |
| Aug 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.34% | 303 |
| Aug 19, 2025 | 38.64 | 38.70 | 38.48 | 38.53 | 38.53 | -1.41% | 2,500 |
| Aug 18, 2025 | 39.08 | 39.11 | 39.02 | 39.08 | 39.08 | 0.46% | 1,000 |
| Aug 15, 2025 | 38.75 | 38.95 | 38.75 | 38.90 | 38.90 | 0.21% | 1,539 |
| Aug 14, 2025 | 38.81 | 38.82 | 38.69 | 38.82 | 38.82 | -0.79% | 1,246 |